Cotação atual, histórico e gráfico do papel: BEWL39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,88%	1,72	61,42	61,62	61,42	61,62	8K	2
14/05/2025	-0,67%	-0,40	59,70	59,93	59,70	59,93	359	2
13/05/2025	-0,64%	-0,39	60,10	60,10	60,10	60,10	60	1
09/05/2025	-1,10%	-0,67	60,49	60,49	60,49	60,49	8K	1
08/05/2025	-1,61%	-1,00	61,16	61,16	61,16	61,16	104K	2
06/05/2025	0,52%	0,32	62,16	62,22	62,16	62,22	2K	3
05/05/2025	0,75%	0,46	61,84	61,84	61,84	61,84	87K	1

02/05/2025	0,13%	0,08	61,38	61,38	61,38	61,38	61	1
30/04/2025	0,94%	0,57	61,30	61,30	61,30	61,30	10K	1
28/04/2025	1,39%	0,83	60,73	60,73	60,73	60,73	60	1
24/04/2025	-0,68%	-0,41	59,90	59,80	59,80	59,90	299	2
22/04/2025	-0,53%	-0,32	60,31	60,09	60,09	60,31	240	3
17/04/2025	0,08%	0,05	60,63	60,45	60,45	60,88	2K	3
16/04/2025	-0,12%	-0,07	60,58	60,58	60,58	60,69	16K	3
15/04/2025	1,34%	0,80	60,65	60,45	60,45	60,65	56K	2
14/04/2025	0,15%	0,09	59,85	59,85	59,85	59,85	3K	1
11/04/2025	2,86%	1,66	59,76	58,90	58,90	59,76	234K	6
10/04/2025	-0,09%	-0,05	58,10	58,08	58,08	58,14	134K	6
09/04/2025	5,34%	2,95	58,15	58,15	58,15	58,15	20K	2
07/04/2025	-3,12%	-1,78	55,20	55,12	55,12	55,98	82K	4
04/04/2025	-1,93%	-1,12	56,98	57,09	56,98	57,09	398	2
03/04/2025	-0,45%	-0,26	58,10	58,29	58,10	58,29	639	2
02/04/2025	-0,82%	-0,48	58,36	58,36	58,36	58,36	58	1
01/04/2025	0,10%	0,06	58,84	58,84	58,84	58,84	117	1
31/03/2025	-3,15%	-1,91	58,78	59,40	58,78	59,40	1K	3
28/03/2025	0,10%	0,06	60,69	60,70	60,69	60,70	3K	2
24/03/2025	0,83%	0,50	60,63	60,64	60,60	60,64	7K	6
20/03/2025	-0,23%	-0,14	60,13	60,13	60,13	60,13	120	1
19/03/2025	-0,20%	-0,12	60,27	60,27	60,27	60,27	60	1
17/03/2025	0,99%	0,59	60,39	63,54	60,39	63,54	667	4
14/03/2025	6,75%	3,78	59,80	59,75	59,75	59,80	478	2
13/03/2025	-7,69%	-4,67	56,02	56,02	56,02	56,02	448	2
12/03/2025	0,53%	0,32	60,69	60,69	60,69	60,69	121	1
11/03/2025	-2,06%	-1,27	60,37	62,26	60,37	62,26	30K	2
10/03/2025	-0,45%	-0,28	61,64	61,48	61,48	61,64	86K	2
07/03/2025	1,28%	0,78	61,92	61,31	61,31	61,92	7K	2
05/03/2025	0,82%	0,50	61,14	61,14	61,14	61,14	366	1
28/02/2025	0,50%	0,30	60,64	60,64	60,64	60,64	181	1
26/02/2025	0,00%	0,00	60,34	60,64	60,34	60,64	363	2
25/02/2025	2,01%	1,19	60,34	60,34	60,34	60,34	60	1
24/02/2025	-0,07%	-0,04	59,15	59,25	59,15	59,25	30K	2
17/02/2025	-0,29%	-0,17	59,19	59,19	59,19	59,19	769	1
13/02/2025	2,72%	1,57	59,36	59,20	59,20	59,36	118	2
11/02/2025	0,00%	0,00	57,79	57,79	57,79	57,79	57	1
06/02/2025	0,47%	0,27	57,79	57,79	57,79	57,79	57	1
27/01/2025	0,00%	0,00	57,52	57,52	57,52	57,52	2K	18
22/01/2025	-1,15%	-0,67	57,52	57,48	57,48	57,53	2K	3
21/01/2025	1,24%	0,71	58,19	58,19	58,19	58,19	232	1
17/01/2025	1,91%	1,08	57,48	57,48	57,48	57,48	229	1
15/01/2025	1,18%	0,66	56,40	56,40	56,40	56,40	564	1
13/01/2025	-3,09%	-1,78	55,74	55,74	55,74	55,74	1K	1
08/01/2025	0,49%	0,28	57,52	57,57	57,52	57,57	3K	2
07/01/2025	0,00%	0,00	57,24	57,06	57,06	57,24	114	2
03/01/2025	-0,73%	-0,42	57,24	57,24	57,24	57,24	858	1
27/12/2024	0,00%	0,00	57,66	57,66	57,66	57,66	2K	1
26/12/2024	2,95%	1,65	57,66	58,00	57,48	58,00	29K	3
20/12/2024	-1,84%	-1,05	56,01	56,01	56,01	56,01	560	1
16/12/2024	0,00%	0,00	57,06	57,06	57,06	57,06	57	1
12/12/2024	-1,04%	-0,60	57,06	57,06	57,06	57,06	570	1
10/12/2024	0,23%	0,13	57,66	57,15	57,15	57,83	979	3
29/11/2024	1,68%	0,95	57,53	58,37	57,53	58,37	2K	2
28/11/2024	0,14%	0,08	56,58	56,58	56,58	56,58	24K	3
27/11/2024	2,58%	1,42	56,50	55,48	55,48	56,50	111	2
25/11/2024	1,08%	0,59	55,08	55,09	55,08	55,09	550	2
19/11/2024	-1,45%	-0,80	54,49	54,49	54,49	54,49	1K	1
14/11/2024	-2,07%	-1,17	55,29	55,29	55,29	55,29	55	1
11/11/2024	0,88%	0,49	56,46	56,46	56,46	56,46	56	1
07/11/2024	0,67%	0,37	55,97	55,97	55,97	55,97	111	1
06/11/2024	-3,00%	-1,72	55,60	55,60	55,60	55,60	4K	1
05/11/2024	-1,27%	-0,74	57,32	57,32	57,32	57,32	57	1
04/11/2024	0,00%	0,00	58,06	58,06	58,06	58,06	3K	1
01/11/2024	1,41%	0,81	58,06	58,08	58,06	58,08	2K	2
31/10/2024	-0,14%	-0,08	57,25	57,25	57,25	57,25	57	1
30/10/2024	-0,57%	-0,33	57,33	57,55	57,33	57,55	288K	2
23/10/2024	0,00%	0,00	57,66	57,66	57,66	57,66	576	1
22/10/2024	-1,84%	-1,08	57,66	57,66	57,66	57,66	57	1
18/10/2024	1,71%	0,99	58,74	58,56	58,56	58,74	29K	3
16/10/2024	3,83%	2,13	57,75	57,73	57,73	57,75	635	2
07/10/2024	-0,13%	-0,07	55,62	55,69	55,62	55,69	612	2
03/10/2024	-2,50%	-1,43	55,69	56,52	55,69	56,52	891	2
26/09/2024	0,53%	0,30	57,12	56,99	56,99	57,12	114	2
16/09/2024	-1,15%	-0,66	56,82	56,82	56,82	56,82	454	2
12/09/2024	0,00%	0,00	57,48	57,48	57,48	57,48	114	1
11/09/2024	-0,52%	-0,30	57,48	57,48	57,48	57,48	57	1
10/09/2024	1,05%	0,60	57,78	57,78	57,78	57,78	3K	1
06/09/2024	-1,75%	-1,02	57,18	57,02	57,02	57,18	685	2
04/09/2024	-1,12%	-0,66	58,20	58,20	58,20	58,20	116	1
03/09/2024	-1,59%	-0,95	58,86	58,92	58,86	58,92	12K	2
02/09/2024	-0,52%	-0,31	59,81	59,81	59,81	59,81	59	1
30/08/2024	0,91%	0,54	60,12	59,99	59,96	60,12	9K	3
29/08/2024	2,90%	1,68	59,58	59,58	59,58	59,58	59	1
27/08/2024	1,79%	1,02	57,90	57,82	57,82	57,90	41K	2
21/08/2024	0,57%	0,32	56,88	56,82	56,46	56,94	3K	4
20/08/2024	2,09%	1,16	56,56	56,42	56,42	56,56	21K	2
16/08/2024	0,36%	0,20	55,40	55,40	55,40	55,40	32K	1
15/08/2024	1,38%	0,75	55,20	55,15	55,04	55,20	48K	3
13/08/2024	0,00%	0,00	54,45	54,45	54,45	54,45	816	1
12/08/2024	-2,94%	-1,65	54,45	54,45	54,45	54,45	163	1
05/08/2024	-1,68%	-0,96	56,10	56,10	56,10	56,10	841	1
02/08/2024	-0,73%	-0,42	57,06	57,06	57,06	57,06	114	1
01/08/2024	0,63%	0,36	57,48	57,28	57,28	57,48	229	2
31/07/2024	1,71%	0,96	57,12	57,11	57,11	57,12	114	2
29/07/2024	-1,06%	-0,60	56,16	56,16	56,06	56,28	32K	4
26/07/2024	1,28%	0,72	56,76	56,21	56,21	56,76	2K	4
25/07/2024	1,23%	0,68	56,04	55,85	55,85	56,04	27K	4
23/07/2024	-0,29%	-0,16	55,36	55,36	55,36	55,36	4K	1
22/07/2024	0,95%	0,52	55,52	55,39	55,39	55,52	1K	2
19/07/2024	-0,45%	-0,25	55,00	55,00	55,00	55,00	26K	2
17/07/2024	2,83%	1,52	55,25	55,00	54,88	55,29	13K	6
16/07/2024	-0,63%	-0,34	53,73	53,15	53,15	53,73	3K	2
12/07/2024	0,41%	0,22	54,07	54,07	54,07	54,07	3K	1
11/07/2024	1,55%	0,82	53,85	53,70	53,70	53,85	322	2
10/07/2024	-0,08%	-0,04	53,03	53,03	53,03	53,03	265	1
05/07/2024	0,13%	0,07	53,07	53,20	53,07	53,20	4K	3
03/07/2024	-2,32%	-1,26	53,00	54,26	53,00	54,26	5K	3
02/07/2024	0,22%	0,12	54,26	54,26	54,26	54,26	162	1
01/07/2024	0,35%	0,19	54,14	54,14	54,14	54,14	974	1
28/06/2024	1,35%	0,72	53,95	53,80	53,61	53,95	1K	3
27/06/2024	0,68%	0,36	53,23	53,23	53,23	53,23	4K	2
24/06/2024	0,08%	0,04	52,87	53,00	52,87	53,00	105	2
21/06/2024	-1,31%	-0,70	52,83	52,96	52,83	52,96	105	2
20/06/2024	1,92%	1,01	53,53	52,92	52,92	53,53	4K	2
17/06/2024	0,06%	0,03	52,52	52,52	52,52	52,52	5K	1
14/06/2024	-0,30%	-0,16	52,49	52,51	52,35	52,51	3K	3
13/06/2024	-1,79%	-0,96	52,65	46,00	46,00	52,67	24K	11
10/06/2024	0,62%	0,33	53,61	53,53	53,27	53,61	65K	3
07/06/2024	0,76%	0,40	53,28	53,29	53,28	53,29	3K	2
05/06/2024	0,15%	0,08	52,88	52,88	52,88	52,88	8K	1
04/06/2024	2,35%	1,21	52,80	52,34	52,34	52,80	28K	6
03/06/2024	0,55%	0,28	51,59	51,62	51,59	51,75	206	3
31/05/2024	2,95%	1,47	51,31	51,31	51,31	51,31	205	1
23/05/2024	-0,14%	-0,07	49,84	49,99	49,79	49,99	199	4
20/05/2024	-0,28%	-0,14	49,91	49,91	49,91	49,91	998	1
17/05/2024	-	-	50,05	50,05	50,05	50,05	50	1

Date,Open,High,Low,Close,Volume
16-May-25,61.62,61.62,61.42,61.42,8072
14-May-25,59.93,59.93,59.70,59.70,359
13-May-25,60.10,60.10,60.10,60.10,60
09-May-25,60.49,60.49,60.49,60.49,7863
08-May-25,61.16,61.16,61.16,61.16,103972
06-May-25,62.22,62.22,62.16,62.16,2052
05-May-25,61.84,61.84,61.84,61.84,86576
02-May-25,61.38,61.38,61.38,61.38,61
30-Apr-25,61.30,61.30,61.30,61.30,10421
28-Apr-25,60.73,60.73,60.73,60.73,60
24-Apr-25,59.80,59.90,59.80,59.90,299
22-Apr-25,60.09,60.31,60.09,60.31,240
17-Apr-25,60.45,60.88,60.45,60.63,1883
16-Apr-25,60.58,60.69,60.58,60.58,15996
15-Apr-25,60.45,60.65,60.45,60.65,55612
14-Apr-25,59.85,59.85,59.85,59.85,2992
11-Apr-25,58.90,59.76,58.90,59.76,233681
10-Apr-25,58.08,58.14,58.08,58.10,133511
09-Apr-25,58.15,58.15,58.15,58.15,20352
07-Apr-25,55.12,55.98,55.12,55.20,81643
04-Apr-25,57.09,57.09,56.98,56.98,398
03-Apr-25,58.29,58.29,58.10,58.10,639
02-Apr-25,58.36,58.36,58.36,58.36,58
01-Apr-25,58.84,58.84,58.84,58.84,117
31-Mar-25,59.40,59.40,58.78,58.78,1127
28-Mar-25,60.70,60.70,60.69,60.69,3459
24-Mar-25,60.64,60.64,60.60,60.63,7458
20-Mar-25,60.13,60.13,60.13,60.13,120
19-Mar-25,60.27,60.27,60.27,60.27,60
17-Mar-25,63.54,63.54,60.39,60.39,667
14-Mar-25,59.75,59.80,59.75,59.80,478
13-Mar-25,56.02,56.02,56.02,56.02,448
12-Mar-25,60.69,60.69,60.69,60.69,121
11-Mar-25,62.26,62.26,60.37,60.37,30203
10-Mar-25,61.48,61.64,61.48,61.64,86441
07-Mar-25,61.31,61.92,61.31,61.92,6621
05-Mar-25,61.14,61.14,61.14,61.14,366
28-Feb-25,60.64,60.64,60.64,60.64,181
26-Feb-25,60.64,60.64,60.34,60.34,363
25-Feb-25,60.34,60.34,60.34,60.34,60
24-Feb-25,59.25,59.25,59.15,59.15,30216
17-Feb-25,59.19,59.19,59.19,59.19,769
13-Feb-25,59.20,59.36,59.20,59.36,118
11-Feb-25,57.79,57.79,57.79,57.79,57
06-Feb-25,57.79,57.79,57.79,57.79,57
27-Jan-25,57.52,57.52,57.52,57.52,2013
22-Jan-25,57.48,57.53,57.48,57.52,2415
21-Jan-25,58.19,58.19,58.19,58.19,232
17-Jan-25,57.48,57.48,57.48,57.48,229
15-Jan-25,56.40,56.40,56.40,56.40,564
13-Jan-25,55.74,55.74,55.74,55.74,1114
08-Jan-25,57.57,57.57,57.52,57.52,2589
07-Jan-25,57.06,57.24,57.06,57.24,114
03-Jan-25,57.24,57.24,57.24,57.24,858
27-Dec-24,57.66,57.66,57.66,57.66,2306
26-Dec-24,58.00,58.00,57.48,57.66,29374
20-Dec-24,56.01,56.01,56.01,56.01,560
16-Dec-24,57.06,57.06,57.06,57.06,57
12-Dec-24,57.06,57.06,57.06,57.06,570
10-Dec-24,57.15,57.83,57.15,57.66,979
29-Nov-24,58.37,58.37,57.53,57.53,2100
28-Nov-24,56.58,56.58,56.58,56.58,23763
27-Nov-24,55.48,56.50,55.48,56.50,111
25-Nov-24,55.09,55.09,55.08,55.08,550
19-Nov-24,54.49,54.49,54.49,54.49,1471
14-Nov-24,55.29,55.29,55.29,55.29,55
11-Nov-24,56.46,56.46,56.46,56.46,56
07-Nov-24,55.97,55.97,55.97,55.97,111
06-Nov-24,55.60,55.60,55.60,55.60,3947
05-Nov-24,57.32,57.32,57.32,57.32,57
04-Nov-24,58.06,58.06,58.06,58.06,2903
01-Nov-24,58.08,58.08,58.06,58.06,2439
31-Oct-24,57.25,57.25,57.25,57.25,57
30-Oct-24,57.55,57.55,57.33,57.33,287807
23-Oct-24,57.66,57.66,57.66,57.66,576
22-Oct-24,57.66,57.66,57.66,57.66,57
18-Oct-24,58.56,58.74,58.56,58.74,29240
16-Oct-24,57.73,57.75,57.73,57.75,635
07-Oct-24,55.69,55.69,55.62,55.62,612
03-Oct-24,56.52,56.52,55.69,55.69,891
26-Sep-24,56.99,57.12,56.99,57.12,114
16-Sep-24,56.82,56.82,56.82,56.82,454
12-Sep-24,57.48,57.48,57.48,57.48,114
11-Sep-24,57.48,57.48,57.48,57.48,57
10-Sep-24,57.78,57.78,57.78,57.78,2889
06-Sep-24,57.02,57.18,57.02,57.18,685
04-Sep-24,58.20,58.20,58.20,58.20,116
03-Sep-24,58.92,58.92,58.86,58.86,11830
02-Sep-24,59.81,59.81,59.81,59.81,59
30-Aug-24,59.99,60.12,59.96,60.12,8814
29-Aug-24,59.58,59.58,59.58,59.58,59
27-Aug-24,57.82,57.90,57.82,57.90,41052
21-Aug-24,56.82,56.94,56.46,56.88,2670
20-Aug-24,56.42,56.56,56.42,56.56,20846
16-Aug-24,55.40,55.40,55.40,55.40,32464
15-Aug-24,55.15,55.20,55.04,55.20,47596
13-Aug-24,54.45,54.45,54.45,54.45,816
12-Aug-24,54.45,54.45,54.45,54.45,163
05-Aug-24,56.10,56.10,56.10,56.10,841
02-Aug-24,57.06,57.06,57.06,57.06,114
01-Aug-24,57.28,57.48,57.28,57.48,229
31-Jul-24,57.11,57.12,57.11,57.12,114
29-Jul-24,56.16,56.28,56.06,56.16,31694
26-Jul-24,56.21,56.76,56.21,56.76,1755
25-Jul-24,55.85,56.04,55.85,56.04,26831
23-Jul-24,55.36,55.36,55.36,55.36,4152
22-Jul-24,55.39,55.52,55.39,55.52,1440
19-Jul-24,55.00,55.00,55.00,55.00,25795
17-Jul-24,55.00,55.29,54.88,55.25,12528
16-Jul-24,53.15,53.73,53.15,53.73,3164
12-Jul-24,54.07,54.07,54.07,54.07,2703
11-Jul-24,53.70,53.85,53.70,53.85,322
10-Jul-24,53.03,53.03,53.03,53.03,265
05-Jul-24,53.20,53.20,53.07,53.07,3982
03-Jul-24,54.26,54.26,53.00,53.00,5331
02-Jul-24,54.26,54.26,54.26,54.26,162
01-Jul-24,54.14,54.14,54.14,54.14,974
28-Jun-24,53.80,53.95,53.61,53.95,1456
27-Jun-24,53.23,53.23,53.23,53.23,3992
24-Jun-24,53.00,53.00,52.87,52.87,105
21-Jun-24,52.96,52.96,52.83,52.83,105
20-Jun-24,52.92,53.53,52.92,53.53,4226
17-Jun-24,52.52,52.52,52.52,52.52,5252
14-Jun-24,52.51,52.51,52.35,52.49,2729
13-Jun-24,46.00,52.67,46.00,52.65,24260
10-Jun-24,53.53,53.61,53.27,53.61,65014
07-Jun-24,53.29,53.29,53.28,53.28,2770
05-Jun-24,52.88,52.88,52.88,52.88,7932
04-Jun-24,52.34,52.80,52.34,52.80,27826
03-Jun-24,51.62,51.75,51.59,51.59,206
31-May-24,51.31,51.31,51.31,51.31,205
23-May-24,49.99,49.99,49.79,49.84,199
20-May-24,49.91,49.91,49.91,49.91,998
17-May-24,50.05,50.05,50.05,50.05,50

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWL39